The Nasdaq Composite (IXIC) returned 0.5% between March 18, 2025 and March 19, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 19 2025 20:00 | $17,750.79 | $17,750.79 | $17,750.79 | $17,750.79 | — |
March 19 2025 19:30 | $17,747.62 | $17,842.97 | $17,739.12 | $17,751.69 | 538,408,000 |
March 19 2025 18:30 | $17,679.41 | $17,917.43 | $17,679.41 | $17,753.39 | 736,098,000 |
March 19 2025 17:30 | $17,620.07 | $17,725.59 | $17,604.31 | $17,680.31 | 520,557,000 |
March 19 2025 16:30 | $17,700.28 | $17,702.44 | $17,617.22 | $17,621.14 | 417,334,000 |
March 19 2025 15:30 | $17,671.73 | $17,725.24 | $17,662.36 | $17,703.04 | 504,680,000 |
March 19 2025 14:30 | $17,659.72 | $17,677.06 | $17,606.00 | $17,671.60 | 695,888,000 |
March 19 2025 14:22 | $17,683.55 | $17,683.55 | $17,683.55 | $17,683.55 | — |
March 19 2025 13:30 | $17,588.32 | $17,710.43 | $17,535.32 | $17,689.35 | 905,701,328 |
March 18 2025 20:00 | $17,504.12 | $17,504.12 | $17,504.12 | $17,504.12 | — |
March 18 2025 19:30 | $17,528.79 | $17,534.15 | $17,470.94 | $17,507.46 | 504,567,000 |
March 18 2025 18:30 | $17,505.09 | $17,576.23 | $17,496.55 | $17,517.87 | 500,962,000 |
March 18 2025 17:30 | $17,507.62 | $17,542.83 | $17,467.16 | $17,503.80 | 452,893,000 |
March 18 2025 16:30 | $17,554.92 | $17,560.00 | $17,472.95 | $17,508.26 | 522,111,000 |
March 18 2025 15:30 | $17,483.86 | $17,555.89 | $17,461.88 | $17,553.63 | 545,315,000 |
March 18 2025 14:30 | $17,503.39 | $17,532.22 | $17,431.93 | $17,489.97 | 762,790,000 |
March 18 2025 14:22 | $17,489.97 | $17,489.97 | $17,489.97 | $17,489.97 | — |
March 18 2025 13:30 | $17,659.06 | $17,682.92 | $17,453.75 | $17,492.71 | 1,197,360,373 |
